Beijing InterAct Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.380	6.380	6.160	6.180	6.180	10,604,380
2023-07-26	6.530	6.550	6.300	6.330	6.330	10,112,224
2023-07-25	6.400	6.620	6.360	6.540	6.540	11,416,600
2023-07-24	6.190	6.480	6.160	6.370	6.370	12,302,720
2023-07-21	6.400	6.450	6.200	6.220	6.220	11,744,738
2023-07-20	6.660	6.660	6.370	6.380	6.380	15,558,672
2023-07-19	6.640	6.730	6.580	6.640	6.640	12,787,224
2023-07-18	6.900	6.950	6.660	6.710	6.710	19,763,642
2023-07-17	6.900	7.120	6.840	6.940	6.940	38,063,994
2023-07-14	6.230	7.150	6.230	6.920	6.920	46,710,541
2023-07-13	6.130	6.240	6.100	6.210	6.210	6,437,900
2023-07-12	6.250	6.280	6.110	6.130	6.130	5,472,600
2023-07-11	6.220	6.330	6.170	6.250	6.250	4,206,600
2023-07-10	6.270	6.290	6.160	6.200	6.200	3,933,700
2023-07-07	6.300	6.350	6.130	6.240	6.240	5,637,900
2023-07-06	6.370	6.400	6.300	6.320	6.320	4,341,000
2023-07-05	6.440	6.530	6.310	6.320	6.320	9,264,100
2023-07-04	6.310	6.370	6.290	6.360	6.360	5,479,200
2023-07-03	6.240	6.380	6.140	6.330	6.330	8,618,922
2023-06-30	6.170	6.300	6.140	6.260	6.260	5,967,200
2023-06-29	6.100	6.240	6.060	6.190	6.190	6,193,100
2023-06-28	6.200	6.200	5.880	6.070	6.070	7,689,600
2023-06-27	6.110	6.250	6.090	6.210	6.210	5,047,400
2023-06-26	6.360	6.440	6.070	6.100	6.100	8,599,500
2023-06-21	6.590	6.590	6.380	6.400	6.400	7,739,400
2023-06-20	6.700	6.700	6.570	6.590	6.590	5,751,600
2023-06-19	6.650	6.710	6.560	6.670	6.670	6,601,100
2023-06-16	6.510	6.750	6.500	6.630	6.630	9,130,100
2023-06-15	6.630	6.860	6.530	6.600	6.600	10,971,500
2023-06-14	6.630	6.760	6.600	6.650	6.650	6,298,400
2023-06-13	6.580	6.790	6.500	6.670	6.670	10,445,100
2023-06-12	6.570	6.620	6.520	6.530	6.530	4,468,000
2023-06-09	6.550	6.600	6.470	6.570	6.570	5,272,700
2023-06-08	6.510	6.560	6.390	6.520	6.520	5,997,300
2023-06-07	6.450	6.560	6.360	6.510	6.510	5,417,600
2023-06-06	6.600	6.630	6.400	6.420	6.420	5,945,900
2023-06-05	6.490	6.610	6.440	6.590	6.590	7,407,700
2023-06-02	6.550	6.570	6.440	6.440	6.440	6,081,400
2023-06-01	6.410	6.550	6.340	6.500	6.500	8,780,238
2023-05-31	6.190	6.470	6.190	6.380	6.380	10,121,600
2023-05-30	6.010	6.190	5.890	6.180	6.180	7,123,600
2023-05-29	6.010	6.070	5.980	6.010	6.010	5,804,900
2023-05-26	5.940	6.030	5.850	6.020	6.020	4,977,038
2023-05-25	5.980	6.070	5.820	5.920	5.920	6,812,862
2023-05-24	6.020	6.070	5.910	6.010	6.010	4,431,349
2023-05-23	6.150	6.190	5.970	5.980	5.980	5,507,400
2023-05-22	6.320	6.340	6.150	6.160	6.160	6,132,800
2023-05-19	6.280	6.350	6.230	6.300	6.300	6,004,149
2023-05-18	6.060	6.380	6.040	6.330	6.330	10,113,562
2023-05-17	5.980	6.110	5.970	6.070	6.070	5,030,300
2023-05-16	6.210	6.230	5.990	6.020	6.020	6,756,900
2023-05-15	6.300	6.340	6.080	6.210	6.210	8,986,362
2023-05-12	6.430	6.460	6.270	6.300	6.300	6,338,900
2023-05-11	6.520	6.540	6.370	6.430	6.430	6,678,300
2023-05-10	6.510	6.650	6.450	6.520	6.520	7,822,500
2023-05-09	6.680	6.680	6.520	6.560	6.560	11,601,000
2023-05-08	6.740	6.760	6.540	6.700	6.700	12,628,580
2023-05-05	6.550	6.810	6.450	6.690	6.690	16,878,979
2023-05-04	6.610	6.850	6.410	6.550	6.550	20,791,801
2023-04-28	6.170	6.740	6.170	6.680	6.680	34,482,574

← NewerPage 14 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.